Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.652 | 5.696 | 5.635 | 5.668 | 1,087,216 | -0.00(-0.04%) |
May 27, 2005 | 5.705 | 5.705 | 5.611 | 5.670 | 396,398 | -0.00(-0.08%) |
May 26, 2005 | 5.620 | 5.685 | 5.611 | 5.674 | 492,010 | +0.10(+1.72%) |
May 25, 2005 | 5.652 | 5.676 | 5.545 | 5.578 | 338,556 | -0.09(-1.54%) |
May 24, 2005 | 5.572 | 5.692 | 5.572 | 5.665 | 667,366 | +0.06(+1.01%) |
May 23, 2005 | 5.659 | 5.716 | 5.585 | 5.609 | 1,125,866 | -0.07(-1.19%) |
May 20, 2005 | 5.716 | 5.716 | 5.644 | 5.676 | 517,371 | -0.01(-0.23%) |
May 19, 2005 | 5.777 | 5.777 | 5.661 | 5.689 | 902,387 | -0.06(-1.03%) |
May 18, 2005 | 5.524 | 5.761 | 5.524 | 5.748 | 1,486,345 | +0.16(+2.89%) |
May 17, 2005 | 5.530 | 5.589 | 5.489 | 5.587 | 930,071 | +0.01(+0.20%) |
May 16, 2005 | 5.399 | 5.576 | 5.347 | 5.576 | 1,408,592 | +0.20(+3.69%) |
May 13, 2005 | 5.355 | 5.419 | 5.296 | 5.377 | 1,616,832 | +0.02(+0.33%) |
May 12, 2005 | 5.410 | 5.497 | 5.283 | 5.360 | 1,222,064 | -0.04(-0.69%) |
May 11, 2005 | 5.408 | 5.445 | 5.290 | 5.397 | 967,420 | -0.02(-0.44%) |
May 10, 2005 | 5.272 | 5.545 | 5.200 | 5.421 | 1,957,945 | +0.15(+2.90%) |
May 09, 2005 | 5.229 | 5.268 | 5.100 | 5.268 | 858,296 | +0.05(+0.96%) |
May 06, 2005 | 5.200 | 5.233 | 5.128 | 5.218 | 1,461,840 | +0.04(+0.84%) |
May 05, 2005 | 5.004 | 5.205 | 4.980 | 5.174 | 2,432,242 | +0.20(+3.95%) |
May 04, 2005 | 4.814 | 4.982 | 4.768 | 4.978 | 1,735,634 | +0.16(+3.40%) |
May 03, 2005 | 4.794 | 4.842 | 4.753 | 4.814 | 1,019,729 | +0.00(+0.05%) |
May 02, 2005 | 4.751 | 4.845 | 4.738 | 4.812 | 859,112 | +0.04(+0.92%) |
Apr 29, 2005 | 4.744 | 4.860 | 4.690 | 4.768 | 2,339,612 | +0.03(+0.65%) |
Apr 28, 2005 | 4.788 | 4.818 | 4.716 | 4.738 | 1,229,122 | -0.09(-1.85%) |
Apr 27, 2005 | 4.840 | 4.840 | 4.672 | 4.827 | 2,201,160 | -0.02(-0.32%) |
Apr 26, 2005 | 5.000 | 5.015 | 4.814 | 4.842 | 2,191,463 | -0.15(-2.93%) |
Apr 25, 2005 | 5.048 | 5.117 | 4.978 | 4.989 | 1,406,957 | -0.08(-1.51%) |
Apr 22, 2005 | 5.181 | 5.181 | 5.015 | 5.065 | 900,313 | -0.12(-2.36%) |
Apr 21, 2005 | 5.235 | 5.268 | 5.131 | 5.187 | 1,247,384 | +0.03(+0.51%) |
Apr 20, 2005 | 5.320 | 5.353 | 5.144 | 5.161 | 1,222,582 | -0.07(-1.29%) |
Apr 19, 2005 | 5.157 | 5.246 | 5.146 | 5.229 | 796,745 | +0.11(+2.18%) |
Apr 18, 2005 | 5.089 | 5.196 | 5.065 | 5.117 | 1,138,389 | +0.03(+0.56%) |
Apr 15, 2005 | 5.211 | 5.240 | 5.074 | 5.089 | 1,286,007 | -0.10(-1.89%) |
Apr 14, 2005 | 5.371 | 5.393 | 5.174 | 5.187 | 1,758,165 | -0.18(-3.34%) |
Apr 13, 2005 | 5.471 | 5.482 | 5.318 | 5.366 | 1,381,417 | -0.12(-2.27%) |
Apr 12, 2005 | 5.458 | 5.508 | 5.327 | 5.491 | 893,708 | +0.02(+0.36%) |
Apr 11, 2005 | 5.663 | 5.665 | 5.469 | 5.471 | 1,103,005 | -0.18(-3.24%) |
Apr 08, 2005 | 5.722 | 5.722 | 5.600 | 5.655 | 1,101,242 | -0.05(-0.92%) |
Apr 07, 2005 | 5.576 | 5.713 | 5.534 | 5.707 | 1,052,414 | +0.11(+1.95%) |
Apr 06, 2005 | 5.510 | 5.613 | 5.471 | 5.598 | 1,631,494 | +0.14(+2.56%) |
Apr 05, 2005 | 5.449 | 5.526 | 5.397 | 5.458 | 899,502 | +0.01(+0.12%) |
Apr 04, 2005 | 5.482 | 5.508 | 5.419 | 5.451 | 1,494,090 | -0.04(-0.68%) |
Apr 01, 2005 | 5.469 | 5.532 | 5.369 | 5.489 | 1,938,963 | +0.06(+1.04%) |
Mar 31, 2005 | 5.438 | 5.458 | 5.312 | 5.432 | 1,293,578 | +0.03(+0.57%) |
Mar 30, 2005 | 5.272 | 5.410 | 5.270 | 5.401 | 1,208,579 | +0.17(+3.17%) |
Mar 29, 2005 | 5.362 | 5.373 | 5.222 | 5.235 | 1,203,632 | -0.15(-2.80%) |
Mar 28, 2005 | 5.410 | 5.502 | 5.384 | 5.386 | 750,753 | -0.03(-0.52%) |
Mar 24, 2005 | 5.495 | 5.561 | 5.414 | 5.414 | 986,475 | -0.07(-1.31%) |
Mar 23, 2005 | 5.563 | 5.613 | 5.480 | 5.486 | 822,615 | -0.08(-1.37%) |
Mar 22, 2005 | 5.657 | 5.733 | 5.554 | 5.563 | 404,624 | -0.04(-0.74%) |
Mar 21, 2005 | 5.574 | 5.665 | 5.552 | 5.604 | 485,794 | +0.00(+0.08%) |
Mar 18, 2005 | 5.641 | 5.655 | 5.548 | 5.600 | 1,206,843 | -0.02(-0.39%) |
Mar 17, 2005 | 5.757 | 5.757 | 5.587 | 5.622 | 1,041,788 | -0.11(-1.87%) |
Mar 16, 2005 | 5.766 | 5.836 | 5.689 | 5.729 | 747,835 | -0.05(-0.87%) |
Mar 15, 2005 | 5.888 | 5.975 | 5.768 | 5.779 | 916,083 | -0.12(-1.96%) |
Mar 14, 2005 | 5.844 | 5.997 | 5.823 | 5.895 | 749,168 | +0.02(+0.37%) |
Mar 11, 2005 | 5.951 | 6.021 | 5.812 | 5.873 | 748,572 | -0.09(-1.47%) |
Mar 10, 2005 | 5.912 | 6.004 | 5.875 | 5.960 | 2,523,324 | +0.10(+1.64%) |
Mar 09, 2005 | 6.126 | 6.126 | 5.862 | 5.864 | 1,582,497 | -0.23(-3.73%) |
Mar 08, 2005 | 6.148 | 6.183 | 6.041 | 6.091 | 1,435,644 | -0.07(-1.06%) |
Mar 07, 2005 | 6.106 | 6.207 | 6.063 | 6.157 | 1,300,100 | +0.07(+1.11%) |
Mar 04, 2005 | 6.074 | 6.137 | 6.023 | 6.089 | 1,684,933 | +0.05(+0.87%) |
Mar 03, 2005 | 6.076 | 6.117 | 5.997 | 6.037 | 907,472 | +0.00(+0.04%) |
Mar 02, 2005 | 6.102 | 6.174 | 6.021 | 6.034 | 836,173 | -0.12(-1.95%) |